1. Home
  2. Investing
  3. Stocks
  4. Canada
  5. TSXV
  6. Bear Creek Mining Corporation (BCM)
  7. Historical

BCM

Bear Creek Mining Historical Data

BCM Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2022 0.82 0.00 0.0% 0.82 0.82 0.82 0
Aug 10 2022 0.82 -0.06 -6.82% 0.87 0.90 0.82 60,979
Aug 09 2022 0.88 0.00 0.0% 0.90 0.90 0.88 6,517
Aug 08 2022 0.88 -0.01 -1.12% 0.89 0.94 0.88 80,439
Aug 05 2022 0.89 0.01 1.14% 0.90 0.90 0.88 27,451
Aug 04 2022 0.88 -0.02 -2.22% 0.89 0.89 0.88 3,500
Aug 03 2022 0.90 0.02 2.27% 0.90 0.90 0.89 108,000
Aug 02 2022 0.88 -0.01 -1.12% 0.82 0.90 0.82 68,321
Aug 01 2022 0.89 0.00 +0.00% 0.86 0.89 0.84 0
Jul 29 2022 0.89 0.03 3.49% 0.86 0.89 0.84 65,795
Jul 28 2022 0.86 0.01 1.18% 0.86 0.86 0.82 93,266
Jul 27 2022 0.85 0.07 8.97% 0.79 0.85 0.78 52,145
Jul 26 2022 0.78 -0.03 -3.7% 0.82 0.82 0.76 4,500
Jul 25 2022 0.81 -0.01 -1.22% 0.82 0.83 0.81 11,530
Jul 22 2022 0.82 0.04 5.13% 0.79 0.82 0.79 10,300
Jul 21 2022 0.78 -0.01 -1.27% 0.79 0.80 0.78 6,300
Jul 20 2022 0.79 0.05 6.76% 0.73 0.79 0.72 29,637
Jul 19 2022 0.74 0.03 4.23% 0.71 0.75 0.69 23,674
Jul 18 2022 0.71 0.03 4.41% 0.70 0.72 0.67 8,357
Jul 15 2022 0.68 0.03 4.62% 0.65 0.68 0.63 38,663
Jul 14 2022 0.65 -0.07 -9.72% 0.70 0.70 0.65 35,757
Jul 13 2022 0.72 0.05 7.46% 0.67 0.72 0.67 25,672
Jul 12 2022 0.67 -0.04 -5.63% 0.72 0.73 0.67 81,740
Jul 11 2022 0.71 -0.03 -4.05% 0.73 0.73 0.67 36,840
Jul 08 2022 0.74 0.02 2.78% 0.71 0.74 0.68 64,229
Jul 07 2022 0.72 0.00 0.0% 0.72 0.74 0.70 39,934
Jul 06 2022 0.72 -0.07 -8.86% 0.79 0.79 0.68 117,655
Jul 05 2022 0.79 -0.02 -2.47% 0.80 0.80 0.77 65,571
Jul 04 2022 0.81 0.01 1.25% 0.80 0.81 0.79 12,660
Jul 01 2022 0.80 0.00 +0.00% 0.88 0.88 0.78 0
Jun 30 2022 0.80 -0.06 -6.98% 0.88 0.88 0.78 140,070
Jun 29 2022 0.86 -0.10 -10.42% 0.95 0.95 0.85 71,432
Jun 28 2022 0.96 0.00 0.0% 0.95 0.96 0.95 37,997
Jun 27 2022 0.96 -0.04 -4.0% 0.96 0.99 0.95 70,064
Jun 24 2022 1.00 0.05 5.26% 0.88 1.01 0.88 24,975
Jun 23 2022 0.95 -0.05 -5.0% 1.00 1.00 0.89 40,705
Jun 22 2022 1.00 0.03 3.09% 0.98 1.00 0.97 69,300
Jun 21 2022 0.97 0.00 0.0% 0.97 0.98 0.95 3,330
Jun 20 2022 0.97 0.00 0.0% 0.97 0.97 0.97 4
Jun 17 2022 0.97 0.06 6.59% 0.90 0.97 0.88 64,905
Jun 16 2022 0.91 0.05 5.81% 0.85 0.92 0.85 48,555
Jun 15 2022 0.86 0.05 6.17% 0.85 0.86 0.85 69,550
Jun 14 2022 0.81 -0.05 -5.81% 0.85 0.86 0.81 49,518
Jun 13 2022 0.86 -0.04 -4.44% 0.88 0.88 0.83 38,732
Jun 10 2022 0.90 0.07 8.43% 0.83 0.91 0.83 50,826
Jun 09 2022 0.83 -0.05 -5.68% 0.88 0.89 0.83 95,379
Jun 08 2022 0.88 -0.06 -6.38% 0.93 0.96 0.87 161,548
Jun 07 2022 0.94 -0.02 -2.08% 0.95 0.95 0.94 4,200
Jun 06 2022 0.96 0.00 0.0% 0.99 0.99 0.96 24,500
Jun 03 2022 0.96 -0.03 -3.03% 0.98 0.98 0.95 5,046
Jun 02 2022 0.99 0.04 4.21% 0.96 1.00 0.96 16,416
Jun 01 2022 0.95 0.00 0.0% 0.95 0.95 0.91 61,066
May 31 2022 0.95 0.02 2.15% 0.95 0.95 0.93 13,957
May 30 2022 0.93 0.00 0.0% 0.94 0.94 0.93 5,600
May 27 2022 0.93 0.00 0.0% 0.93 0.95 0.93 19,511
May 26 2022 0.93 -0.06 -6.06% 0.98 0.98 0.93 131,222
May 25 2022 0.99 0.01 1.02% 0.98 1.00 0.95 36,962
May 24 2022 0.98 -0.06 -5.77% 1.03 1.03 0.98 39,333
May 23 2022 1.04 0.00 0.0% 1.04 1.04 1.04 0
May 20 2022 1.04 -0.02 -1.89% 1.09 1.09 1.04 18,695
May 19 2022 1.06 0.05 4.95% 1.03 1.07 1.03 22,210
May 18 2022 1.01 0.00 0.0% 1.01 1.02 1.01 40,300
May 17 2022 1.01 0.02 2.02% 0.99 1.05 0.99 23,790
May 16 2022 0.99 0.01 1.02% 1.02 1.02 0.97 31,753
Your Recent History
TSXV
BCM
Bear Creek..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

Log in to ADVFN
Register Now

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20220812 00:07:32